金道科技 sz.301279
26.80
+0.79%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.82 | 22.29 | 20.82 | 22.15 | +7.73% | 1.54 | 18.94% |
| 2025-06-23 | 20.00 | 20.72 | 19.80 | 20.56 | +2.19% | 0.53 | 6.99% |
| 2025-06-20 | 20.82 | 20.82 | 20.11 | 20.12 | -2.85% | 0.69 | 9.19% |
| 2025-06-19 | 21.13 | 21.63 | 20.56 | 20.71 | -2.95% | 1.11 | 14.29% |
| 2025-06-18 | 21.76 | 22.08 | 21.21 | 21.34 | -3.13% | 1.26 | 15.83% |
| 2025-06-17 | 22.86 | 23.21 | 21.87 | 22.03 | -4.01% | 1.67 | 20.35% |
| 2025-06-16 | 20.99 | 23.33 | 20.51 | 22.95 | +7.59% | 2.20 | 26.80% |
| 2025-06-13 | 22.34 | 22.79 | 21.11 | 21.33 | -9.23% | 2.20 | 27.35% |
| 2025-06-12 | 20.97 | 24.55 | 20.45 | 23.50 | +12.17% | 3.06 | 36.69% |
| 2025-06-11 | 19.40 | 22.45 | 19.27 | 20.95 | +8.21% | 1.88 | 24.09% |
| 2025-06-10 | 19.77 | 19.95 | 19.15 | 19.36 | -1.73% | 0.55 | 7.56% |
| 2025-06-09 | 19.45 | 19.81 | 19.19 | 19.70 | +2.39% | 0.45 | 6.23% |
| 2025-06-06 | 19.16 | 19.27 | 18.98 | 19.24 | +0.52% | 0.23 | 3.18% |
| 2025-06-05 | 19.06 | 19.28 | 18.81 | 19.14 | +0.63% | 0.33 | 4.63% |
| 2025-06-04 | 18.96 | 19.23 | 18.95 | 19.02 | +0.63% | 0.26 | 3.69% |
| 2025-06-03 | 18.80 | 19.12 | 18.76 | 18.90 | -0.32% | 0.34 | 4.78% |
| 2025-05-30 | 19.28 | 19.35 | 18.82 | 18.96 | -1.51% | 0.43 | 6.05% |
| 2025-05-29 | 19.10 | 19.49 | 19.05 | 19.25 | +0.79% | 0.39 | 5.50% |
| 2025-05-28 | 19.45 | 19.67 | 19.00 | 19.10 | -0.48% | 0.38 | 5.22% |
| 2025-05-27 | 19.59 | 19.59 | 19.02 | 19.19 | -0.75% | 0.36 | 4.97% |